UK markets open in 3 hours 5 minutes

Ford Motor Company (0P4F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.80+0.22 (+1.77%)
At close: 06:07PM GMT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202412.0012.3311.9612.3112.312,392,463
27 Feb 202411.9912.1511.9912.0512.051,347,463
26 Feb 202412.1512.2711.9812.2212.2239,213
23 Feb 202412.1012.2511.8012.2212.2216,601
22 Feb 202412.2212.2212.0712.1812.1822,062
21 Feb 202412.2412.3212.0612.1512.1516,946
20 Feb 202412.2312.2712.1012.1912.1964,577
19 Feb 202412.3312.3312.3312.3312.33-
16 Feb 202412.5312.5312.2812.4712.4736,259
15 Feb 202412.3612.5512.3112.3512.3588,779
15 Feb 20240.33 Dividend
14 Feb 202412.7412.7912.5212.6812.35155,848
13 Feb 202412.8612.8912.4812.6812.35149,313
12 Feb 202412.7213.0712.6512.6812.3599,665
09 Feb 202412.8512.9112.6512.6812.3545,696
08 Feb 202412.8812.8912.5412.6812.35108,605
07 Feb 202412.7812.9812.2112.4512.13223,378
06 Feb 202411.6512.0811.6311.9011.5975,572
05 Feb 202411.9912.0611.5511.8511.5538,320
02 Feb 202412.1512.1511.9412.0211.7020,755
01 Feb 202411.7711.8711.6211.6511.3420,701
31 Jan 202411.7611.9611.7311.9411.6326,832
30 Jan 202411.5611.8511.5511.7411.441,188,458
29 Jan 202411.3811.5211.3111.4911.2023,374
26 Jan 202411.3911.5011.3011.4411.1425,756
25 Jan 202410.9711.2610.9011.1910.9023,743
24 Jan 202411.4211.4411.0711.2310.9431,514
23 Jan 202411.4011.4511.2511.3511.0626,823
22 Jan 202411.2311.3911.1511.2610.9644,669
19 Jan 202410.8811.1510.8411.0610.7874,785
18 Jan 202411.3011.3110.9711.0610.7852,697
17 Jan 202411.3911.3911.1111.2210.9228,151
16 Jan 202411.3611.4911.2011.4311.1328,634
15 Jan 202411.4111.4111.4111.4111.11-
12 Jan 202411.6711.7711.4211.5211.2218,088
11 Jan 202411.7111.7711.5811.6511.3511,454
10 Jan 202411.8611.8611.7111.7711.4610,990
09 Jan 202411.9711.9711.7811.8611.56442,257
08 Jan 202411.8412.0211.8111.9811.6619,270
05 Jan 202411.7012.0411.6411.9011.6035,286
04 Jan 202411.7511.7911.6411.7011.4034,863
03 Jan 202412.0312.0311.6511.8011.4946,893
02 Jan 202412.0612.3811.9412.2711.9530,362
29 Dec 202312.3612.3912.2112.3512.0321,478
28 Dec 202312.4012.4212.2912.3011.9741,844
27 Dec 202312.4512.4512.2412.3011.9726,157
22 Dec 202312.3012.4512.2812.3212.0053,964
21 Dec 202311.9012.1711.8912.0311.7257,734
20 Dec 202311.9712.1311.9612.0311.72736,289
19 Dec 202311.9712.0711.9012.0311.7239,015
18 Dec 202312.0412.0811.9312.0311.7222,663
15 Dec 202312.2012.2011.9312.0311.72110,640
14 Dec 202311.4812.0411.4511.7711.46102,424
13 Dec 202311.1511.1510.8510.9010.6126,476
12 Dec 202311.0511.2011.0511.1610.8738,897
11 Dec 202311.0311.1510.9911.0110.7254,920
08 Dec 202310.8111.0710.8011.0110.7242,910
07 Dec 202310.7110.8510.6810.8110.5242,160
06 Dec 202310.7810.8810.7210.8510.5635,915
05 Dec 202310.6710.6810.5410.6810.4033,361
04 Dec 202310.6010.7910.5110.6910.4270,509
01 Dec 202310.2510.5510.2310.4810.2043,067
30 Nov 202310.6310.6910.1810.3610.1052,765
29 Nov 202310.6310.9510.6010.6010.3350,041
28 Nov 202310.2810.4010.2510.3510.0930,405
27 Nov 202310.3710.4110.3110.4710.1927,787
24 Nov 202310.3110.5310.3010.4710.1966,862
23 Nov 202310.2610.2610.2610.269.99-
22 Nov 202310.2210.3710.1710.2710.0048,343
21 Nov 202310.3410.3610.1110.169.9031,049
20 Nov 202310.3210.4010.2710.3510.0836,352
17 Nov 202310.2110.3110.2010.239.9630,472
16 Nov 202310.4210.4210.1710.2710.0088,708
15 Nov 202310.3810.5710.3810.5210.2449,170
14 Nov 202310.0310.4310.0010.4010.1357,841
13 Nov 20239.839.879.759.819.5625,611
10 Nov 20239.799.849.679.709.4564,914
09 Nov 202310.0310.069.789.989.7355,911
08 Nov 202310.2010.2010.0410.099.8231,943
07 Nov 202310.2810.2910.0510.159.8934,978
06 Nov 202310.6210.6210.2410.4110.14530,344
03 Nov 202310.2710.6410.2410.5610.2967,533
02 Nov 202310.0410.139.9810.039.7760,373
01 Nov 20239.909.939.779.849.58129,174
31 Oct 20239.739.919.6410.189.91272,374
31 Oct 20230.15 Dividend
30 Oct 202310.1210.139.6811.5211.07121,194
27 Oct 202310.9010.9510.0011.5211.07330,072
26 Oct 202311.7911.9311.3311.5211.07182,334
25 Oct 202311.4211.6311.2111.5211.0751,825
24 Oct 202311.5211.5711.4111.5211.0715,036
23 Oct 202311.5711.6811.4211.6011.1526,444
20 Oct 202311.5611.7511.5511.9011.4438,608
19 Oct 202311.5611.7611.5611.9011.4443,649
18 Oct 202311.9111.9511.8011.9011.4445,690
17 Oct 202311.8512.1711.8411.9011.4418,253
16 Oct 202311.8511.9511.8311.9011.4421,837
13 Oct 202311.9412.0011.8111.8811.4227,786
12 Oct 202312.0812.0811.8412.0211.5535,651
11 Oct 202312.3112.3812.1512.2211.748,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...